Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiovascular Syst (NQ: CSII )

20.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 5.360 5.480 5.230 5.240 33,250 -0.08(-1.50%)
Sep 29, 2010 5.289 5.350 5.289 5.320 18,805 +0.07(+1.33%)
Sep 28, 2010 5.220 5.290 5.200 5.250 14,525 +0.03(+0.57%)
Sep 27, 2010 5.170 5.240 5.060 5.220 35,177 +0.03(+0.58%)
Sep 24, 2010 5.330 5.330 5.180 5.190 73,099 -0.04(-0.76%)
Sep 23, 2010 5.230 5.270 5.150 5.230 24,719 -0.05(-0.95%)
Sep 22, 2010 5.160 5.440 5.160 5.280 45,689 +0.02(+0.38%)
Sep 21, 2010 5.190 5.290 5.133 5.260 12,198 +0.03(+0.57%)
Sep 20, 2010 5.040 5.240 5.020 5.230 34,120 +0.17(+3.36%)
Sep 17, 2010 5.430 5.430 5.000 5.060 128,156 -0.36(-6.64%)
Sep 15, 2010 5.460 5.460 5.240 5.420 71,129 -0.04(-0.73%)
Sep 14, 2010 5.380 5.490 5.230 5.460 59,957 +0.00(+0.00%)
Sep 13, 2010 5.098 5.460 5.040 5.460 107,764 +0.41(+8.12%)
Sep 10, 2010 5.020 5.130 5.020 5.050 13,900 +0.05(+1.00%)
Sep 09, 2010 5.150 5.150 4.990 5.000 11,646 -0.13(-2.53%)
Sep 08, 2010 5.270 5.330 5.130 5.130 33,308 -0.10(-1.91%)
Sep 07, 2010 5.250 5.350 4.960 5.230 102,242 -0.02(-0.38%)
Sep 03, 2010 4.964 5.430 4.840 5.250 126,410 +0.26(+5.21%)
Sep 02, 2010 4.980 5.050 4.980 4.990 22,058 +0.06(+1.22%)
Sep 01, 2010 4.860 5.000 4.730 4.930 112,864 +0.05(+1.02%)
Aug 31, 2010 4.670 4.980 4.660 4.880 144,523 +0.13(+2.74%)
Aug 30, 2010 4.800 4.920 4.600 4.750 173,684 -0.05(-1.04%)
Aug 27, 2010 4.860 4.860 4.740 4.800 18,564 -0.07(-1.44%)
Aug 26, 2010 4.790 4.920 4.721 4.870 56,506 +0.10(+2.10%)
Aug 25, 2010 4.950 5.000 4.680 4.770 16,089 -0.10(-2.05%)
Aug 24, 2010 4.765 4.870 4.700 4.870 20,034 +0.09(+1.88%)
Aug 23, 2010 4.670 4.780 4.660 4.780 11,759 +0.11(+2.36%)
Aug 20, 2010 4.640 4.729 4.500 4.670 20,379 +0.07(+1.52%)
Aug 19, 2010 4.850 4.890 4.560 4.600 218,117 -0.20(-4.17%)
Aug 18, 2010 4.740 4.928 4.740 4.800 16,451 +0.06(+1.27%)
Aug 17, 2010 4.630 4.740 4.620 4.740 26,702 +0.06(+1.28%)
Aug 16, 2010 4.600 4.680 4.550 4.680 11,132 +0.08(+1.74%)
Aug 13, 2010 4.670 4.670 4.450 4.600 33,101 -0.12(-2.54%)
Aug 12, 2010 4.480 4.980 4.210 4.720 82,108 -0.52(-9.92%)
Aug 11, 2010 5.390 5.390 5.160 5.240 68,787 +0.10(+1.95%)
Aug 10, 2010 5.130 5.229 5.110 5.140 8,170 -0.08(-1.53%)
Aug 09, 2010 5.200 5.500 5.120 5.220 91,877 +0.12(+2.35%)
Aug 06, 2010 5.080 5.160 5.010 5.100 26,083 +0.06(+1.19%)
Aug 05, 2010 4.960 5.150 4.950 5.040 46,544 +0.07(+1.41%)
Aug 04, 2010 4.850 5.010 4.734 4.970 46,280 +0.10(+2.05%)
Aug 03, 2010 4.670 4.990 4.640 4.870 47,340 +0.22(+4.73%)
Aug 02, 2010 4.900 4.900 4.460 4.650 27,932 +0.18(+4.03%)
Jul 30, 2010 4.200 4.660 4.200 4.470 23,767 +0.27(+6.43%)
Jul 29, 2010 4.220 4.264 4.200 4.200 14,021 -0.06(-1.52%)
Jul 28, 2010 4.270 4.270 4.220 4.265 2,363 +0.03(+0.83%)
Jul 27, 2010 4.360 4.400 4.230 4.230 20,737 -0.15(-3.42%)
Jul 26, 2010 4.430 4.690 4.316 4.380 22,649 +0.06(+1.47%)
Jul 23, 2010 4.100 4.430 4.100 4.316 29,712 +0.12(+2.77%)
Jul 22, 2010 4.170 4.210 4.090 4.200 18,417 +0.05(+1.20%)
Jul 21, 2010 4.170 4.224 4.141 4.150 12,936 -0.09(-2.12%)
Jul 20, 2010 4.150 4.260 4.140 4.240 18,930 +0.09(+2.17%)
Jul 19, 2010 4.150 4.210 4.150 4.150 3,828 +0.00(+0.00%)
Jul 16, 2010 4.100 4.170 4.100 4.150 9,999 +0.05(+1.22%)
Jul 15, 2010 4.270 4.270 4.100 4.100 9,041 -0.07(-1.68%)
Jul 14, 2010 4.080 4.440 4.030 4.170 54,155 +0.10(+2.46%)
Jul 13, 2010 3.970 4.340 3.951 4.070 70,418 +0.22(+5.71%)
Jul 12, 2010 4.020 4.040 3.750 3.850 48,949 -0.08(-2.04%)
Jul 09, 2010 3.980 4.260 3.860 3.930 43,532 +0.03(+0.77%)
Jul 08, 2010 3.890 4.075 3.850 3.900 36,013 +0.02(+0.52%)
Jul 07, 2010 4.110 4.110 3.870 3.880 86,310 -0.23(-5.60%)
Jul 06, 2010 4.540 4.540 4.080 4.110 34,753 -0.06(-1.44%)
Jul 02, 2010 4.210 4.320 4.070 4.170 50,953 -0.12(-2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.